Holen Sie sich die Stockscreener-App
66.68
1.39%
-0.94
Handel nachbörslich:
66.68
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt APTV?
Forum
Prognose
Dividendenhistorie
Aptiv Plc-Aktien (APTV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $68.18 | $66.25 | $1.93 | 3,149,902.0 | -1.39% |
| 2025-02-20 | $67.97 | $66.76 | $1.21 | 2,496,424.0 | +1.44% |
| 2025-02-19 | $67.50 | $66.32 | $1.18 | 1,765,048.0 | -0.33% |
| 2025-02-18 | $67.39 | $66.09 | $1.30 | 2,652,414.0 | -0.18% |
| 2025-02-14 | $67.40 | $66.08 | $1.32 | 2,086,741.0 | +0.89% |
| 2025-02-13 | $66.87 | $65.80 | $1.07 | 2,377,338.0 | +1.47% |
| 2025-02-12 | $65.95 | $63.91 | $2.04 | 2,508,486.0 | +1.22% |
| 2025-02-11 | $65.11 | $63.66 | $1.45 | 2,194,646.0 | +1.06% |
| 2025-02-10 | $65.23 | $63.34 | $1.89 | 2,761,777.0 | -0.19% |
| 2025-02-07 | $65.79 | $63.10 | $2.69 | 3,728,871.0 | +0.98% |
| 2025-02-06 | $65.76 | $63.02 | $2.74 | 7,198,538.0 | +3.61% |
| 2025-02-05 | $61.80 | $60.80 | $1.00 | 2,870,123.0 | -0.21% |
| 2025-02-04 | $62.36 | $60.67 | $1.69 | 3,008,131.0 | +1.19% |
| 2025-02-03 | $61.12 | $56.22 | $4.90 | 5,868,930.0 | -2.79% |
| 2025-01-31 | $63.76 | $61.62 | $2.14 | 3,857,397.0 | -0.78% |
| 2025-01-30 | $64.05 | $62.56 | $1.49 | 2,964,113.0 | +0.37% |
| 2025-01-29 | $63.09 | $62.28 | $0.81 | 2,083,981.0 | -0.19% |
| 2025-01-28 | $64.32 | $62.34 | $1.98 | 3,415,842.0 | -2.13% |
| 2025-01-27 | $64.31 | $63.14 | $1.17 | 3,520,415.0 | +1.17% |
| 2025-01-24 | $64.30 | $62.95 | $1.35 | 2,902,260.0 | -0.77% |
| 2025-01-23 | $64.65 | $62.95 | $1.70 | 3,377,078.0 | +1.90% |
Aptiv Plc-Aktien (APTV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Aptiv Plc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der APTV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Aptiv Plc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Aptiv Plc-Aktien (APTV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $68.18 | $56.22 | $11.96 | 47,817,271.0 | +6.82% |
| 2025-01 | $65.56 | $58.89 | $6.67 | 61,813,628.0 | +3.21% |
Aptiv Plc-Aktien (APTV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $60.80 | $54.03 | $6.77 | 78,541,634.0 | +8.25% |
| 2024-11 | $58.95 | $51.47 | $7.48 | 88,121,048.0 | -2.29% |
| 2024-10 | $73.47 | $54.70 | $18.77 | 72,320,139.0 | -21.08% |
| 2024-09 | $75.41 | $63.62 | $11.79 | 66,225,008.0 | +0.67% |
| 2024-08 | $80.95 | $66.41 | $14.54 | 79,770,540.0 | +3.08% |
| 2024-07 | $75.11 | $66.60 | $8.52 | 61,962,657.0 | -1.46% |
| 2024-06 | $85.35 | $65.13 | $20.22 | 68,624,193.0 | -15.42% |
| 2024-05 | $85.56 | $69.59 | $15.97 | 56,857,360.0 | +17.27% |
| 2024-04 | $80.81 | $68.84 | $11.97 | 43,932,767.0 | -10.86% |
| 2024-03 | $80.66 | $75.00 | $5.66 | 43,919,199.0 | +0.20% |
| 2024-02 | $85.09 | $76.09 | $9.00 | 62,441,995.0 | -2.26% |
| 2024-01 | $91.66 | $77.46 | $14.20 | 65,728,861.0 | -9.35% |
Aptiv Plc-Aktien (APTV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $91.32 | $78.40 | $12.92 | 49,261,571.0 | +8.31% |
| 2023-11 | $87.48 | $71.01 | $16.47 | 66,236,876.0 | -5.00% |
| 2023-10 | $99.31 | $85.24 | $14.07 | 38,643,030.0 | -11.55% |
| 2023-09 | $104.7 | $95.00 | $9.72 | 34,804,957.0 | -2.82% |
| 2023-08 | $113.1 | $94.83 | $18.31 | 42,450,545.0 | -7.34% |
| 2023-07 | $113.6 | $102.0 | $11.60 | 32,598,485.0 | +7.25% |
| 2023-06 | $103.1 | $88.06 | $15.06 | 44,795,572.0 | +15.91% |
| 2023-05 | $103.9 | $86.67 | $17.20 | 49,739,484.0 | -14.37% |
| 2023-04 | $112.6 | $98.23 | $14.35 | 33,294,984.0 | -8.32% |
| 2023-03 | $120.7 | $105.9 | $14.72 | 42,624,956.0 | -3.52% |
| 2023-02 | $124.9 | $111.0 | $13.87 | 38,273,902.0 | +2.82% |
| 2023-01 | $113.4 | $92.02 | $21.35 | 31,835,761.0 | +21.43% |
1.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):